983,260$
-2,02%
Echtzeit-Aktienkurs Eli Lilly & Co.
Bid:
Ask:
Aktienkurse zur Eli Lilly & Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 991,00 | 993,56 | 965,60 | 983,26 | -2,02% | 3.758.970,00 |
| 04.03.2026 | 1.010,00 | 1.015,66 | 993,66 | 1.003,57 | -0,41% | 1.933.156,00 |
| 03.03.2026 | 1.015,00 | 1.020,01 | 995,07 | 1.007,73 | -1,01% | 2.836.882,00 |
| 02.03.2026 | 1.044,62 | 1.056,20 | 1.013,00 | 1.017,97 | -3,23% | 3.076.593,00 |
| 27.02.2026 | 1.019,17 | 1.053,00 | 1.017,36 | 1.051,99 | 2,93% | 4.220.294,00 |
| 26.02.2026 | 1.025,02 | 1.026,92 | 1.007,38 | 1.022,02 | -0,66% | 2.643.869,00 |
| 25.02.2026 | 1.038,04 | 1.053,63 | 1.027,00 | 1.028,83 | -1,28% | 2.449.056,00 |
| 24.02.2026 | 1.042,95 | 1.058,90 | 1.024,08 | 1.042,15 | 3,23% | 2.791.255,00 |
| 20.02.2026 | 1.023,21 | 1.028,65 | 1.002,46 | 1.009,52 | -1,34% | 3.236.727,00 |
| 19.02.2026 | 1.015,75 | 1.025,22 | 1.007,00 | 1.023,22 | 0,26% | 2.139.124,00 |
| 18.02.2026 | 1.033,50 | 1.037,54 | 1.011,31 | 1.020,56 | -1,50% | 3.193.760,00 |
| 17.02.2026 | 1.045,63 | 1.067,00 | 1.034,88 | 1.036,05 | -0,38% | 2.962.594,00 |
| 13.02.2026 | 1.039,98 | 1.064,34 | 1.033,69 | 1.040,00 | 0,17% | 2.698.728,00 |
| 12.02.2026 | 1.025,39 | 1.059,84 | 1.012,00 | 1.038,27 | 2,27% | 3.578.244,00 |
| 11.02.2026 | 1.026,50 | 1.030,10 | 1.012,62 | 1.015,21 | -0,96% | 2.577.279,00 |
| 10.02.2026 | 1.050,00 | 1.055,65 | 1.023,88 | 1.025,00 | -1,88% | 3.532.129,00 |
| 09.02.2026 | 1.077,09 | 1.106,94 | 1.042,92 | 1.044,67 | -1,28% | 3.396.349,00 |
| 06.02.2026 | 1.056,00 | 1.060,02 | 1.033,27 | 1.058,18 | 3,66% | 4.425.039,00 |
| 05.02.2026 | 1.065,50 | 1.075,00 | 1.005,83 | 1.020,84 | -7,79% | 7.661.927,00 |
| 04.02.2026 | 1.075,12 | 1.114,00 | 1.065,00 | 1.107,12 | 10,33% | 7.102.649,00 |
| 03.02.2026 | 1.040,75 | 1.048,80 | 993,58 | 1.003,46 | -3,90% | 5.409.039,00 |
| 02.02.2026 | 1.037,70 | 1.057,41 | 1.037,57 | 1.044,13 | 0,67% | 2.748.722,00 |
| 30.01.2026 | 1.029,81 | 1.048,57 | 1.020,00 | 1.037,15 | 1,27% | 3.295.625,00 |
| 29.01.2026 | 1.025,36 | 1.040,00 | 1.018,00 | 1.024,14 | 0,03% | 2.270.465,00 |
| 28.01.2026 | 1.029,11 | 1.029,69 | 1.004,14 | 1.023,80 | -1,51% | 3.290.752,00 |
| 27.01.2026 | 1.062,38 | 1.073,39 | 1.034,81 | 1.039,51 | -2,19% | 2.568.273,00 |
| 26.01.2026 | 1.062,21 | 1.067,08 | 1.043,32 | 1.062,75 | -2,27% | 2.236.078,00 |
| 22.01.2026 | 1.077,47 | 1.095,48 | 1.071,74 | 1.087,38 | 0,82% | 2.458.581,00 |
| 21.01.2026 | 1.043,86 | 1.081,33 | 1.042,02 | 1.078,52 | 3,58% | 3.642.467,00 |
| 20.01.2026 | 1.028,15 | 1.045,85 | 1.015,96 | 1.041,29 | 0,28% | 2.480.390,00 |
| 16.01.2026 | 1.024,43 | 1.049,94 | 1.018,00 | 1.038,40 | 0,53% | 3.828.963,00 |
| 15.01.2026 | 1.064,81 | 1.067,65 | 1.012,57 | 1.032,97 | -3,76% | 4.166.866,00 |
| 14.01.2026 | 1.079,50 | 1.084,00 | 1.061,12 | 1.073,29 | -0,36% | 1.901.658,00 |
| 13.01.2026 | 1.083,00 | 1.090,22 | 1.069,09 | 1.077,19 | -0,35% | 2.154.777,00 |
| 12.01.2026 | 1.059,95 | 1.083,36 | 1.058,00 | 1.081,00 | 1,64% | 2.374.233,00 |
| 09.01.2026 | 1.086,82 | 1.104,52 | 1.063,03 | 1.063,56 | -1,99% | 2.549.951,00 |
| 08.01.2026 | 1.112,00 | 1.133,95 | 1.070,15 | 1.085,19 | -2,07% | 3.124.287,00 |
| 07.01.2026 | 1.077,00 | 1.117,66 | 1.075,96 | 1.108,09 | 4,14% | 4.644.246,00 |
| 06.01.2026 | 1.044,11 | 1.070,83 | 1.039,93 | 1.064,04 | 2,16% | 2.685.685,00 |
| 05.01.2026 | 1.069,23 | 1.085,38 | 1.033,38 | 1.041,51 | -3,60% | 4.057.257,00 |
| 02.01.2026 | 1.076,40 | 1.080,66 | 1.052,08 | 1.080,36 | 0,53% | 2.448.245,00 |
| 31.12.2025 | 1.079,76 | 1.083,50 | 1.074,43 | 1.074,68 | -0,47% | 1.646.696,00 |
| 30.12.2025 | 1.078,96 | 1.082,37 | 1.072,07 | 1.079,75 | 0,09% | 1.249.753,00 |
| 29.12.2025 | 1.078,90 | 1.085,50 | 1.074,38 | 1.078,73 | 0,09% | 1.611.134,00 |
| 26.12.2025 | 1.076,91 | 1.081,39 | 1.068,30 | 1.077,75 | 0,07% | 997.920,00 |
| 24.12.2025 | 1.074,64 | 1.085,73 | 1.072,71 | 1.076,98 | 0,50% | 932.804,00 |
| 23.12.2025 | 1.065,14 | 1.088,48 | 1.063,50 | 1.071,64 | -0,45% | 1.984.512,00 |
| 22.12.2025 | 1.075,51 | 1.083,48 | 1.063,00 | 1.076,48 | 0,47% | 2.449.649,00 |
| 19.12.2025 | 1.059,01 | 1.075,38 | 1.059,01 | 1.071,44 | 1,38% | 5.624.154,00 |
| 18.12.2025 | 1.041,80 | 1.079,26 | 1.039,54 | 1.056,88 | 1,45% | 3.841.316,00 |
| 17.12.2025 | 1.059,99 | 1.064,30 | 1.036,41 | 1.041,79 | -1,19% | 3.578.790,00 |
| 16.12.2025 | 1.067,35 | 1.068,25 | 1.036,23 | 1.054,29 | -0,74% | 4.009.421,00 |
| 15.12.2025 | 1.032,93 | 1.065,00 | 1.032,55 | 1.062,19 | 3,38% | 4.635.895,00 |
| 12.12.2025 | 1.009,00 | 1.028,90 | 1.003,50 | 1.027,51 | 1,80% | 3.240.493,00 |
| 11.12.2025 | 1.009,02 | 1.031,56 | 987,00 | 1.009,38 | 1,58% | 4.487.529,00 |
| 10.12.2025 | 984,72 | 1.003,00 | 977,12 | 993,64 | 1,16% | 2.933.269,00 |
| 09.12.2025 | 1.002,84 | 1.012,00 | 979,18 | 982,22 | -1,54% | 2.564.432,00 |
| 08.12.2025 | 1.010,59 | 1.014,20 | 988,88 | 997,59 | -1,26% | 3.040.105,00 |
| 05.12.2025 | 1.020,51 | 1.027,39 | 1.004,00 | 1.010,31 | -0,41% | 2.445.377,00 |
| 04.12.2025 | 1.032,63 | 1.032,63 | 1.007,18 | 1.014,49 | -1,85% | 3.828.444,00 |
| 03.12.2025 | 1.046,39 | 1.051,48 | 1.022,32 | 1.033,56 | -1,20% | 3.380.775,00 |
| 02.12.2025 | 1.053,00 | 1.068,18 | 1.040,36 | 1.046,12 | -1,11% | 3.242.717,00 |
| 01.12.2025 | 1.074,38 | 1.084,15 | 1.055,00 | 1.057,89 | -1,63% | 3.045.627,00 |
| 28.11.2025 | 1.096,54 | 1.099,05 | 1.067,69 | 1.075,47 | -2,61% | 2.731.735,00 |
| 26.11.2025 | 1.102,00 | 1.111,99 | 1.098,10 | 1.104,34 | -0,50% | 3.093.673,00 |
| 25.11.2025 | 1.075,82 | 1.111,11 | 1.073,25 | 1.109,94 | 3,72% | 4.160.611,00 |
| 24.11.2025 | 1.056,77 | 1.075,72 | 1.049,38 | 1.070,16 | 2,58% | 5.446.674,00 |
| 20.11.2025 | 1.045,50 | 1.057,00 | 1.038,25 | 1.043,29 | -0,60% | 3.089.965,00 |
| 19.11.2025 | 1.029,64 | 1.055,59 | 1.026,25 | 1.049,60 | 1,90% | 3.424.683,00 |
| 18.11.2025 | 1.014,01 | 1.040,72 | 1.014,01 | 1.030,05 | 0,82% | 3.415.651,00 |
| 17.11.2025 | 1.003,72 | 1.032,14 | 998,30 | 1.021,70 | -0,11% | 4.375.122,00 |
| 13.11.2025 | 1.010,09 | 1.032,95 | 1.010,09 | 1.022,87 | 0,50% | 4.138.232,00 |
| 12.11.2025 | 993,27 | 1.022,42 | 990,10 | 1.017,78 | 2,95% | 5.163.668,00 |
| 11.11.2025 | 966,01 | 999,95 | 965,28 | 988,62 | 2,27% | 4.142.394,00 |
| 10.11.2025 | 939,74 | 981,99 | 938,41 | 966,64 | 4,57% | 5.536.537,00 |
| 07.11.2025 | 931,41 | 932,00 | 900,90 | 924,37 | -1,39% | 4.377.196,00 |
| 06.11.2025 | 927,60 | 949,90 | 916,26 | 937,44 | 1,26% | 6.400.322,00 |
| 05.11.2025 | 911,00 | 955,46 | 907,86 | 925,81 | 2,09% | 7.230.119,00 |
| 04.11.2025 | 891,41 | 915,22 | 883,64 | 906,86 | 1,15% | 5.866.589,00 |
| 03.11.2025 | 866,53 | 901,34 | 862,62 | 896,53 | 3,90% | 5.390.031,00 |
| 31.10.2025 | 839,16 | 869,91 | 834,19 | 862,86 | 2,17% | 4.912.449,00 |
| 30.10.2025 | 837,50 | 853,00 | 812,25 | 844,50 | 3,81% | 6.011.548,00 |
| 29.10.2025 | 827,31 | 830,29 | 809,63 | 813,53 | -0,80% | 3.534.901,00 |
| 28.10.2025 | 824,00 | 829,46 | 814,05 | 820,10 | -0,76% | 2.485.662,00 |
| 27.10.2025 | 825,00 | 826,42 | 811,48 | 826,41 | 0,12% | 2.073.366,00 |
| 24.10.2025 | 817,50 | 834,15 | 812,50 | 825,45 | 0,54% | 2.193.472,00 |
| 23.10.2025 | 806,69 | 824,70 | 806,02 | 821,04 | 1,06% | 2.621.539,00 |
| 22.10.2025 | 798,19 | 815,94 | 793,82 | 812,43 | 1,61% | 2.918.938,00 |
| 21.10.2025 | 806,77 | 812,99 | 798,71 | 799,57 | -1,16% | 2.068.928,00 |
| 20.10.2025 | 805,60 | 809,41 | 799,77 | 808,96 | 0,76% | 2.228.711,00 |
| 17.10.2025 | 788,96 | 804,44 | 783,84 | 802,83 | -2,02% | 3.935.616,00 |
| 16.10.2025 | 824,80 | 834,70 | 815,37 | 819,38 | -0,87% | 1.940.102,00 |
| 15.10.2025 | 812,50 | 830,19 | 808,58 | 826,57 | 1,75% | 2.324.414,00 |
| 14.10.2025 | 820,57 | 822,09 | 806,00 | 812,35 | -0,86% | 1.924.424,00 |
| 13.10.2025 | 831,88 | 835,32 | 817,35 | 819,40 | -1,69% | 2.153.614,00 |
| 10.10.2025 | 856,60 | 864,35 | 830,11 | 833,49 | -2,56% | 3.367.528,00 |
| 09.10.2025 | 850,45 | 860,25 | 845,70 | 855,35 | 1,14% | 3.018.727,00 |
| 08.10.2025 | 848,84 | 856,00 | 844,99 | 845,72 | 0,25% | 2.077.875,00 |
| 07.10.2025 | 845,00 | 848,54 | 836,58 | 843,63 | -0,17% | 2.592.276,00 |
| 06.10.2025 | 839,95 | 856,57 | 838,66 | 845,05 | 3,07% | 3.608.239,00 |